31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 184200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 109650 |
| 3 | 20241219 | 184100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20241219 | 184000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20241219 | 183900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20241219 | 183800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20241219 | 183700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20241219 | 183600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20241219 | 183500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20241219 | 183400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20241219 | 183300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20241219 | 183200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20241219 | 183100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20241219 | 183000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20241219 | 182900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20241219 | 182800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20241219 | 182700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20241219 | 182600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20241219 | 182500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20241219 | 182400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20241219 | 182300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20241219 | 182200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20241219 | 182100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20241219 | 182000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20241219 | 181900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20241219 | 181800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20241219 | 181700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20241219 | 181600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20241219 | 181500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20241219 | 181400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20241219 | 181300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20241219 | 181200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 109650 |
| 33 | 20241219 | 181100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20241219 | 181000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20241219 | 180900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20241219 | 180800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20241219 | 180700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20241219 | 180600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20241219 | 180500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20241219 | 180400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20241219 | 180300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20241219 | 180200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20241219 | 180100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20241219 | 180000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20241219 | 175900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20241219 | 175800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20241219 | 175700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20241219 | 175600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20241219 | 175500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20241219 | 175400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20241219 | 175300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20241219 | 175200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20241219 | 175100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20241219 | 175000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20241219 | 174900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20241219 | 174800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20241219 | 174700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20241219 | 174600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20241219 | 174500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20241219 | 174400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20241219 | 174300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20241219 | 174200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 109650 |
| 63 | 20241219 | 174100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20241219 | 174000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20241219 | 173900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20241219 | 173800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20241219 | 173700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20241219 | 173600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20241219 | 173500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20241219 | 173400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20241219 | 173300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20241219 | 173200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20241219 | 173100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20241219 | 173000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20241219 | 172900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20241219 | 172800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20241219 | 172700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20241219 | 172600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20241219 | 172500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20241219 | 172400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20241219 | 172300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20241219 | 172200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20241219 | 172100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20241219 | 172000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20241219 | 171900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20241219 | 171800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20241219 | 171700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20241219 | 171600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20241219 | 171500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20241219 | 171400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20241219 | 171300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20241219 | 171200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 109650 |
| 93 | 20241219 | 171100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20241219 | 171000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20241219 | 170900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20241219 | 170800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20241219 | 170700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20241219 | 170600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20241219 | 170500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20241219 | 170400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20241219 | 170300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20241219 | 170200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20241219 | 170100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20241219 | 170000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20241219 | 165900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20241219 | 165800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20241219 | 165700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20241219 | 165600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20241219 | 165500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20241219 | 165400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20241219 | 165300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20241219 | 165200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20241219 | 165100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20241219 | 165000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20241219 | 164900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20241219 | 164800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20241219 | 164700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20241219 | 164600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20241219 | 164500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20241219 | 164400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20241219 | 164300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20241219 | 164200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 109650 |
| 123 | 20241219 | 164100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20241219 | 164000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20241219 | 163900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20241219 | 163800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20241219 | 163700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20241219 | 163600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20241219 | 163500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20241219 | 163400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20241219 | 163300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20241219 | 163200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20241219 | 163100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20241219 | 163000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20241219 | 162900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20241219 | 162800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20241219 | 162700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20241219 | 162600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20241219 | 162500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20241219 | 162400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20241219 | 162300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20241219 | 162200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20241219 | 162100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20241219 | 162000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20241219 | 161900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20241219 | 161800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20241219 | 161700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20241219 | 161600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20241219 | 161500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20241219 | 161400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20241219 | 161300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20241219 | 161200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 109650 |
| 153 | 20241219 | 161100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20241219 | 161000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20241219 | 160900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20241219 | 160800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20241219 | 160700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20241219 | 160600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20241219 | 160500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20241219 | 160400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20241219 | 160300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20241219 | 160200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20241219 | 160100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20241219 | 160000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20241219 | 155900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20241219 | 155800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20241219 | 155700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20241219 | 155600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20241219 | 155500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20241219 | 155400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20241219 | 155300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20241219 | 155200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20241219 | 155100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20241219 | 155000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20241219 | 154900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20241219 | 154800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20241219 | 154700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20241219 | 154600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20241219 | 154500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20241219 | 154400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20241219 | 154300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20241219 | 154200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 109650 |
| 183 | 20241219 | 154100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20241219 | 154000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20241219 | 153900 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20241219 | 153800 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20241219 | 153700 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20241219 | 153600 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20241219 | 153500 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20241219 | 153400 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20241219 | 153300 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20241219 | 153200 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20241219 | 153100 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20241219 | 153000 | 8539619000 | 22000 | 22000 | 22000 | 22000 | 109650 |
| 195 | 20241219 | 152900 | 6127319000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 196 | 20241219 | 152800 | 6127319000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 197 | 20241219 | 152700 | 6127319000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 198 | 20241219 | 152600 | 6127319000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 199 | 20241219 | 152500 | 6127319000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 200 | 20241219 | 152400 | 6127319000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 201 | 20241219 | 152300 | 6127319000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 202 | 20241219 | 152200 | 6127319000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 203 | 20241219 | 152100 | 6127319000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 204 | 20241219 | 152000 | 6127319000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 205 | 20241219 | 151900 | 6127319000 | 21850 | 21850 | 21950 | 21850 | 1626 |
| 206 | 20241219 | 151800 | 6091725600 | 21900 | 21850 | 21900 | 21850 | 739 |
| 207 | 20241219 | 151700 | 6075562800 | 21900 | 21900 | 21900 | 21850 | 490 |
| 208 | 20241219 | 151600 | 6064844100 | 21900 | 21850 | 21900 | 21850 | 142 |
| 209 | 20241219 | 151500 | 6061735250 | 21900 | 21900 | 21900 | 21850 | 558 |
| 210 | 20241219 | 151400 | 6049534550 | 21900 | 21850 | 21900 | 21850 | 393 |
| 211 | 20241219 | 151300 | 6040938450 | 21900 | 21900 | 21900 | 21850 | 715 |
| 212 | 20241219 | 151200 | 6025310850 | 21850 | 21850 | 21900 | 21800 | 1249 |
| 213 | 20241219 | 151100 | 5998016250 | 21850 | 21800 | 21850 | 21800 | 286 |
| 214 | 20241219 | 151000 | 5991767950 | 21850 | 21800 | 21850 | 21800 | 196 |
| 215 | 20241219 | 150900 | 5987485800 | 21800 | 21850 | 21850 | 21800 | 146 |
| 216 | 20241219 | 150800 | 5984296000 | 21850 | 21900 | 21900 | 21800 | 1672 |
| 217 | 20241219 | 150700 | 5947762050 | 21900 | 21900 | 21900 | 21850 | 2393 |
| 218 | 20241219 | 150600 | 5895466200 | 21850 | 21850 | 21900 | 21850 | 211 |
| 219 | 20241219 | 150500 | 5890845750 | 21900 | 21850 | 21900 | 21850 | 87 |
| 220 | 20241219 | 150400 | 5888941050 | 21900 | 21900 | 21900 | 21850 | 73 |
| 221 | 20241219 | 150300 | 5887343000 | 21900 | 21900 | 21900 | 21850 | 196 |
| 222 | 20241219 | 150200 | 5883051900 | 21900 | 21900 | 21900 | 21850 | 650 |
| 223 | 20241219 | 150100 | 5868818100 | 21900 | 21900 | 21950 | 21850 | 1759 |
| 224 | 20241219 | 150000 | 5830293400 | 21900 | 21900 | 21900 | 21850 | 565 |
| 225 | 20241219 | 145900 | 5817921150 | 21900 | 21850 | 21900 | 21850 | 1420 |
| 226 | 20241219 | 145800 | 5786825500 | 21900 | 21900 | 21900 | 21850 | 733 |
| 227 | 20241219 | 145700 | 5770774350 | 21900 | 21900 | 21900 | 21850 | 279 |
| 228 | 20241219 | 145600 | 5764666400 | 21850 | 21900 | 21900 | 21850 | 392 |
| 229 | 20241219 | 145500 | 5756085400 | 21850 | 21900 | 21900 | 21850 | 85 |
| 230 | 20241219 | 145400 | 5754224250 | 21900 | 21900 | 21900 | 21850 | 169 |
| 231 | 20241219 | 145300 | 5750523400 | 21900 | 21900 | 21900 | 21850 | 407 |
| 232 | 20241219 | 145200 | 5741613750 | 21900 | 21950 | 21950 | 21850 | 113 |
| 233 | 20241219 | 145100 | 5739139950 | 21900 | 21950 | 21950 | 21900 | 850 |
| 234 | 20241219 | 145000 | 5720519600 | 21950 | 21900 | 21950 | 21900 | 188 |
| 235 | 20241219 | 144900 | 5716393800 | 21950 | 21900 | 21950 | 21900 | 1279 |
| 236 | 20241219 | 144800 | 5688371800 | 21900 | 21950 | 21950 | 21900 | 553 |
| 237 | 20241219 | 144700 | 5676255050 | 21950 | 21950 | 21950 | 21900 | 1338 |
| 238 | 20241219 | 144600 | 5646929100 | 21950 | 21950 | 21950 | 21900 | 355 |
| 239 | 20241219 | 144500 | 5639137950 | 21950 | 21950 | 21950 | 21900 | 1139 |
| 240 | 20241219 | 144400 | 5614154050 | 21900 | 21900 | 21950 | 21900 | 249 |
| 241 | 20241219 | 144300 | 5608690050 | 21950 | 21950 | 21950 | 21900 | 303 |
| 242 | 20241219 | 144200 | 5602040650 | 21950 | 21900 | 21950 | 21900 | 255 |
| 243 | 20241219 | 144100 | 5596446200 | 21900 | 21950 | 21950 | 21900 | 2315 |
| 244 | 20241219 | 144000 | 5545632450 | 22000 | 22000 | 22000 | 21950 | 234 |
| 245 | 20241219 | 143900 | 5540486550 | 22000 | 22000 | 22000 | 21950 | 279 |
| 246 | 20241219 | 143800 | 5534352400 | 22000 | 22000 | 22000 | 21950 | 145 |
| 247 | 20241219 | 143700 | 5531165950 | 22000 | 21950 | 22000 | 21950 | 188 |
| 248 | 20241219 | 143600 | 5527031850 | 22000 | 22000 | 22000 | 21950 | 298 |
| 249 | 20241219 | 143500 | 5520477450 | 22000 | 22000 | 22000 | 21950 | 163 |
| 250 | 20241219 | 143400 | 5516891600 | 21950 | 22000 | 22000 | 21950 | 224 |
| 251 | 20241219 | 143300 | 5511966850 | 22000 | 22000 | 22000 | 21950 | 257 |
| 252 | 20241219 | 143200 | 5506321950 | 22000 | 22000 | 22000 | 21900 | 530 |
| 253 | 20241219 | 143100 | 5494678000 | 21950 | 22000 | 22000 | 21950 | 584 |
| 254 | 20241219 | 143000 | 5481856100 | 22000 | 21950 | 22000 | 21950 | 394 |
| 255 | 20241219 | 142900 | 5473203200 | 21950 | 21950 | 22000 | 21900 | 572 |
| 256 | 20241219 | 142800 | 5460651200 | 21950 | 22000 | 22000 | 21900 | 2140 |
| 257 | 20241219 | 142700 | 5413678100 | 22000 | 22000 | 22000 | 21950 | 371 |
| 258 | 20241219 | 142600 | 5405523950 | 22000 | 22000 | 22000 | 21950 | 279 |
| 259 | 20241219 | 142500 | 5399387350 | 21950 | 22000 | 22000 | 21950 | 280 |
| 260 | 20241219 | 142400 | 5393232200 | 22000 | 22000 | 22000 | 22000 | 592 |
| 261 | 20241219 | 142300 | 5380208200 | 22000 | 22000 | 22050 | 21950 | 3519 |
| 262 | 20241219 | 142200 | 5302785450 | 22000 | 22000 | 22000 | 21950 | 519 |
| 263 | 20241219 | 142100 | 5291368850 | 22000 | 22000 | 22000 | 21950 | 297 |
| 264 | 20241219 | 142000 | 5284835000 | 22000 | 22000 | 22000 | 21950 | 160 |
| 265 | 20241219 | 141900 | 5281316350 | 22000 | 22000 | 22000 | 21950 | 468 |
| 266 | 20241219 | 141800 | 5271021750 | 22000 | 22000 | 22000 | 21950 | 410 |
| 267 | 20241219 | 141700 | 5262003200 | 22000 | 22000 | 22000 | 21950 | 187 |
| 268 | 20241219 | 141600 | 5257890500 | 22000 | 21950 | 22000 | 21950 | 483 |
| 269 | 20241219 | 141500 | 5247268250 | 22000 | 22000 | 22000 | 21950 | 349 |
| 270 | 20241219 | 141400 | 5239591650 | 22000 | 22000 | 22000 | 21950 | 264 |
| 271 | 20241219 | 141300 | 5233788650 | 22000 | 22000 | 22000 | 21950 | 257 |
| 272 | 20241219 | 141200 | 5228136050 | 22000 | 22000 | 22000 | 21950 | 756 |
| 273 | 20241219 | 141100 | 5211530500 | 22000 | 22000 | 22000 | 21950 | 209 |
| 274 | 20241219 | 141000 | 5206933850 | 22000 | 21950 | 22000 | 21950 | 248 |
| 275 | 20241219 | 140900 | 5201479550 | 22000 | 22050 | 22050 | 21950 | 7396 |
| 276 | 20241219 | 140800 | 5038794400 | 22050 | 22050 | 22050 | 22000 | 598 |
| 277 | 20241219 | 140700 | 5025609100 | 22000 | 22000 | 22050 | 22000 | 548 |
| 278 | 20241219 | 140600 | 5013529600 | 22000 | 22050 | 22050 | 22000 | 442 |
| 279 | 20241219 | 140500 | 5003785000 | 22050 | 22050 | 22050 | 22000 | 339 |
| 280 | 20241219 | 140400 | 4996311500 | 22050 | 22050 | 22050 | 22000 | 419 |
| 281 | 20241219 | 140300 | 4987074800 | 22050 | 22050 | 22050 | 22000 | 301 |
| 282 | 20241219 | 140200 | 4980440700 | 22050 | 22050 | 22050 | 22000 | 406 |
| 283 | 20241219 | 140100 | 4971490550 | 22050 | 22050 | 22050 | 22050 | 219 |
| 284 | 20241219 | 140000 | 4966661600 | 22050 | 22050 | 22050 | 22000 | 415 |
| 285 | 20241219 | 135900 | 4957512300 | 22050 | 22050 | 22050 | 22000 | 217 |
| 286 | 20241219 | 135800 | 4952730850 | 22050 | 22050 | 22050 | 22000 | 500 |
| 287 | 20241219 | 135700 | 4941707200 | 22050 | 22050 | 22050 | 22000 | 245 |
| 288 | 20241219 | 135600 | 4936306400 | 22050 | 22050 | 22050 | 22000 | 363 |
| 289 | 20241219 | 135500 | 4928303650 | 22050 | 22050 | 22050 | 22000 | 334 |
| 290 | 20241219 | 135400 | 4920941750 | 22000 | 22050 | 22050 | 22000 | 108 |
| 291 | 20241219 | 135300 | 4918561800 | 22050 | 22050 | 22050 | 22000 | 317 |
| 292 | 20241219 | 135200 | 4911573350 | 22000 | 22050 | 22050 | 22000 | 321 |
| 293 | 20241219 | 135100 | 4904496850 | 22050 | 22050 | 22050 | 22000 | 571 |
| 294 | 20241219 | 135000 | 4891907600 | 22050 | 22050 | 22050 | 22000 | 162 |
| 295 | 20241219 | 134900 | 4888336950 | 22050 | 22050 | 22050 | 22000 | 118 |
| 296 | 20241219 | 134800 | 4885736450 | 22050 | 22050 | 22050 | 22000 | 470 |
| 297 | 20241219 | 134700 | 4875375100 | 22000 | 22050 | 22050 | 22000 | 206 |
| 298 | 20241219 | 134600 | 4870834350 | 22050 | 22050 | 22050 | 22000 | 138 |
| 299 | 20241219 | 134500 | 4867792850 | 22050 | 22050 | 22050 | 22000 | 484 |
| 300 | 20241219 | 134400 | 4857122000 | 22050 | 22000 | 22050 | 22000 | 149 |
| 301 | 20241219 | 134300 | 4853839900 | 22050 | 22000 | 22050 | 22000 | 224 |
| 302 | 20241219 | 134200 | 4848903200 | 22050 | 22050 | 22050 | 22000 | 383 |
| 303 | 20241219 | 134100 | 4840465050 | 22000 | 22050 | 22050 | 22000 | 257 |
| 304 | 20241219 | 134000 | 4834800500 | 22050 | 22050 | 22050 | 22000 | 492 |
| 305 | 20241219 | 133900 | 4823958950 | 22050 | 22100 | 22100 | 22000 | 2586 |
| 306 | 20241219 | 133800 | 4766930950 | 22100 | 22100 | 22100 | 22050 | 380 |
| 307 | 20241219 | 133700 | 4758534350 | 22100 | 22100 | 22100 | 22050 | 301 |
| 308 | 20241219 | 133600 | 4751883550 | 22100 | 22100 | 22100 | 22050 | 227 |
| 309 | 20241219 | 133500 | 4746868200 | 22100 | 22100 | 22100 | 22050 | 307 |
| 310 | 20241219 | 133400 | 4740083550 | 22100 | 22050 | 22100 | 22050 | 485 |
| 311 | 20241219 | 133300 | 4729374150 | 22100 | 22100 | 22100 | 22050 | 262 |
| 312 | 20241219 | 133200 | 4723585750 | 22100 | 22100 | 22100 | 22050 | 276 |
| 313 | 20241219 | 133100 | 4717487500 | 22100 | 22050 | 22100 | 22050 | 378 |
| 314 | 20241219 | 133000 | 4709135100 | 22100 | 22100 | 22100 | 22050 | 369 |
| 315 | 20241219 | 132900 | 4700984700 | 22100 | 22100 | 22100 | 22050 | 308 |
| 316 | 20241219 | 132800 | 4694181800 | 22100 | 22100 | 22100 | 22050 | 307 |
| 317 | 20241219 | 132700 | 4687399500 | 22100 | 22050 | 22100 | 22050 | 1704 |
| 318 | 20241219 | 132600 | 4649813400 | 22050 | 22100 | 22100 | 22050 | 382 |
| 319 | 20241219 | 132500 | 4641388900 | 22100 | 22100 | 22100 | 22050 | 346 |
| 320 | 20241219 | 132400 | 4633753200 | 22100 | 22100 | 22100 | 22050 | 388 |
| 321 | 20241219 | 132300 | 4625181950 | 22050 | 22100 | 22100 | 22050 | 480 |
| 322 | 20241219 | 132200 | 4614583750 | 22100 | 22100 | 22100 | 22050 | 164 |
| 323 | 20241219 | 132100 | 4610960400 | 22100 | 22100 | 22100 | 22050 | 828 |
| 324 | 20241219 | 132000 | 4592689650 | 22050 | 22100 | 22100 | 22000 | 365 |
| 325 | 20241219 | 131900 | 4584637200 | 22100 | 22050 | 22100 | 22050 | 405 |
| 326 | 20241219 | 131800 | 4575704550 | 22050 | 22050 | 22100 | 22050 | 923 |
| 327 | 20241219 | 131700 | 4555345850 | 22050 | 22050 | 22100 | 22000 | 1593 |
| 328 | 20241219 | 131600 | 4520218900 | 22050 | 22000 | 22050 | 22000 | 479 |
| 329 | 20241219 | 131500 | 4509658300 | 22050 | 22050 | 22050 | 22000 | 341 |
| 330 | 20241219 | 131400 | 4502139600 | 22050 | 22050 | 22050 | 22000 | 566 |
| 331 | 20241219 | 131300 | 4489660600 | 22050 | 22050 | 22050 | 22000 | 89 |
| 332 | 20241219 | 131200 | 4487699450 | 22050 | 22050 | 22050 | 22000 | 1659 |
| 333 | 20241219 | 131100 | 4451119850 | 22050 | 22050 | 22050 | 22000 | 358 |
| 334 | 20241219 | 131000 | 4443228150 | 22050 | 22050 | 22050 | 22000 | 170 |
| 335 | 20241219 | 130900 | 4439481150 | 22050 | 22050 | 22050 | 22050 | 326 |
| 336 | 20241219 | 130800 | 4432292850 | 22050 | 22050 | 22050 | 22000 | 323 |
| 337 | 20241219 | 130700 | 4425172000 | 22050 | 22050 | 22050 | 22000 | 779 |
| 338 | 20241219 | 130600 | 4407997050 | 22050 | 22050 | 22050 | 22000 | 357 |
| 339 | 20241219 | 130500 | 4400126600 | 22050 | 22050 | 22050 | 22000 | 125 |
| 340 | 20241219 | 130400 | 4397370400 | 22050 | 22050 | 22050 | 22000 | 565 |
| 341 | 20241219 | 130300 | 4384918550 | 22050 | 22050 | 22050 | 22000 | 193 |
| 342 | 20241219 | 130200 | 4380664500 | 22050 | 22050 | 22050 | 22050 | 192 |
| 343 | 20241219 | 130100 | 4376430900 | 22050 | 22050 | 22050 | 22000 | 551 |
| 344 | 20241219 | 130000 | 4364288700 | 22050 | 22050 | 22050 | 22000 | 310 |
| 345 | 20241219 | 125900 | 4357453250 | 22050 | 22050 | 22050 | 22000 | 378 |
| 346 | 20241219 | 125800 | 4349121150 | 22050 | 22050 | 22050 | 22000 | 352 |
| 347 | 20241219 | 125700 | 4341360200 | 22050 | 22050 | 22050 | 22050 | 217 |
| 348 | 20241219 | 125600 | 4336575350 | 22050 | 22000 | 22050 | 22000 | 776 |
| 349 | 20241219 | 125500 | 4319489650 | 22000 | 22000 | 22000 | 22000 | 94 |
| 350 | 20241219 | 125400 | 4317421650 | 22000 | 22000 | 22000 | 22000 | 283 |
| 351 | 20241219 | 125300 | 4311195650 | 22000 | 22050 | 22050 | 21950 | 541 |
| 352 | 20241219 | 125200 | 4299302050 | 22050 | 22050 | 22050 | 22000 | 591 |
| 353 | 20241219 | 125100 | 4286293550 | 22050 | 22000 | 22050 | 22000 | 251 |
| 354 | 20241219 | 125000 | 4280759800 | 22050 | 22000 | 22050 | 22000 | 459 |
| 355 | 20241219 | 124900 | 4270660500 | 22000 | 22000 | 22000 | 22000 | 164 |
| 356 | 20241219 | 124800 | 4267052500 | 22000 | 22000 | 22000 | 22000 | 133 |
| 357 | 20241219 | 124700 | 4264126500 | 22000 | 22000 | 22050 | 21950 | 1506 |
| 358 | 20241219 | 124600 | 4230992700 | 22000 | 22000 | 22000 | 21950 | 325 |
| 359 | 20241219 | 124500 | 4223842750 | 22000 | 22000 | 22000 | 22000 | 743 |
| 360 | 20241219 | 124400 | 4207496750 | 22000 | 22000 | 22000 | 21950 | 210 |
| 361 | 20241219 | 124300 | 4202879250 | 22000 | 21950 | 22000 | 21950 | 581 |
| 362 | 20241219 | 124200 | 4190111250 | 21950 | 21950 | 21950 | 21900 | 123 |
| 363 | 20241219 | 124100 | 4187411450 | 21950 | 21950 | 21950 | 21950 | 362 |
| 364 | 20241219 | 124000 | 4179465550 | 21950 | 21950 | 21950 | 21900 | 438 |
| 365 | 20241219 | 123900 | 4169851850 | 21950 | 21950 | 21950 | 21950 | 302 |
| 366 | 20241219 | 123800 | 4163222950 | 21950 | 21950 | 21950 | 21950 | 160 |
| 367 | 20241219 | 123700 | 4159710950 | 21950 | 21950 | 21950 | 21900 | 1529 |
| 368 | 20241219 | 123600 | 4126149500 | 21950 | 21950 | 21950 | 21950 | 153 |
| 369 | 20241219 | 123500 | 4122791150 | 21950 | 21950 | 21950 | 21950 | 385 |
| 370 | 20241219 | 123400 | 4114340400 | 21950 | 21950 | 21950 | 21950 | 254 |
| 371 | 20241219 | 123300 | 4108765100 | 21950 | 22000 | 22000 | 21900 | 695 |
| 372 | 20241219 | 123200 | 4093506250 | 22000 | 22000 | 22000 | 21950 | 126 |
| 373 | 20241219 | 123100 | 4090734400 | 22000 | 22000 | 22000 | 21950 | 191 |
| 374 | 20241219 | 123000 | 4086532650 | 22000 | 21950 | 22000 | 21900 | 376 |
| 375 | 20241219 | 122900 | 4078278500 | 21900 | 21950 | 21950 | 21900 | 51 |
| 376 | 20241219 | 122800 | 4077159200 | 21950 | 21950 | 21950 | 21950 | 193 |
| 377 | 20241219 | 122700 | 4072922850 | 22000 | 21950 | 22000 | 21950 | 724 |
| 378 | 20241219 | 122600 | 4057029750 | 21950 | 22000 | 22000 | 21950 | 3690 |
| 379 | 20241219 | 122500 | 3976028150 | 22000 | 22000 | 22000 | 21950 | 1678 |
| 380 | 20241219 | 122400 | 3939152900 | 22000 | 22000 | 22000 | 21950 | 201 |
| 381 | 20241219 | 122300 | 3934731800 | 22000 | 22000 | 22000 | 21950 | 715 |
| 382 | 20241219 | 122200 | 3919003200 | 21950 | 22000 | 22000 | 21950 | 245 |
| 383 | 20241219 | 122100 | 3913615450 | 22000 | 22000 | 22000 | 21950 | 719 |
| 384 | 20241219 | 122000 | 3897825700 | 22000 | 22000 | 22000 | 21950 | 521 |
| 385 | 20241219 | 121900 | 3886365750 | 21950 | 22000 | 22000 | 21950 | 326 |
| 386 | 20241219 | 121800 | 3879196350 | 22000 | 22000 | 22000 | 21950 | 130 |
| 387 | 20241219 | 121700 | 3876336400 | 22000 | 22000 | 22000 | 21950 | 550 |
| 388 | 20241219 | 121600 | 3864237100 | 22000 | 22000 | 22000 | 21950 | 231 |
| 389 | 20241219 | 121500 | 3859156000 | 21950 | 22000 | 22000 | 21950 | 192 |
| 390 | 20241219 | 121400 | 3854934200 | 22000 | 22000 | 22000 | 22000 | 381 |
| 391 | 20241219 | 121300 | 3846552200 | 22000 | 22000 | 22000 | 21950 | 529 |
| 392 | 20241219 | 121200 | 3834914250 | 22000 | 22000 | 22000 | 22000 | 263 |
| 393 | 20241219 | 121100 | 3829128250 | 22000 | 22000 | 22000 | 22000 | 253 |
| 394 | 20241219 | 121000 | 3823562250 | 22000 | 22000 | 22000 | 21950 | 194 |
| 395 | 20241219 | 120900 | 3819294650 | 22000 | 22000 | 22000 | 21950 | 625 |
| 396 | 20241219 | 120800 | 3805544700 | 22000 | 22000 | 22000 | 22000 | 236 |
| 397 | 20241219 | 120700 | 3800352700 | 22000 | 22000 | 22000 | 21950 | 1856 |
| 398 | 20241219 | 120600 | 3759522550 | 22000 | 22000 | 22000 | 21950 | 482 |
| 399 | 20241219 | 120500 | 3748920550 | 21950 | 22000 | 22000 | 21950 | 129 |
| 400 | 20241219 | 120400 | 3746084750 | 21950 | 22000 | 22000 | 21950 | 326 |
| 401 | 20241219 | 120300 | 3738920400 | 22000 | 22000 | 22000 | 21950 | 280 |
| 402 | 20241219 | 120200 | 3732762250 | 22000 | 22000 | 22000 | 21950 | 540 |
| 403 | 20241219 | 120100 | 3720899300 | 22000 | 21950 | 22000 | 21950 | 227 |
| 404 | 20241219 | 120000 | 3715906450 | 22000 | 21950 | 22000 | 21950 | 2260 |
| 405 | 20241219 | 115900 | 3666287750 | 21950 | 21900 | 21950 | 21850 | 2154 |
| 406 | 20241219 | 115800 | 3619117400 | 21900 | 21900 | 21900 | 21900 | 212 |
| 407 | 20241219 | 115700 | 3614474600 | 21900 | 21900 | 21900 | 21850 | 147 |
| 408 | 20241219 | 115600 | 3611256650 | 21850 | 21850 | 21900 | 21850 | 511 |
| 409 | 20241219 | 115500 | 3600076900 | 21850 | 21850 | 21900 | 21850 | 1413 |
| 410 | 20241219 | 115400 | 3569195650 | 21900 | 21900 | 21900 | 21850 | 190 |
| 411 | 20241219 | 115300 | 3565034700 | 21900 | 21850 | 21900 | 21850 | 248 |
| 412 | 20241219 | 115200 | 3559608100 | 21850 | 21850 | 21850 | 21850 | 1162 |
| 413 | 20241219 | 115100 | 3534218400 | 21850 | 21850 | 21850 | 21800 | 342 |
| 414 | 20241219 | 115000 | 3526747700 | 21800 | 21850 | 21850 | 21800 | 290 |
| 415 | 20241219 | 114900 | 3520424500 | 21850 | 21800 | 21850 | 21800 | 360 |
| 416 | 20241219 | 114800 | 3512560350 | 21850 | 21850 | 21850 | 21800 | 1081 |
| 417 | 20241219 | 114700 | 3488981100 | 21800 | 21850 | 21850 | 21800 | 297 |
| 418 | 20241219 | 114600 | 3482494150 | 21800 | 21850 | 21850 | 21800 | 322 |
| 419 | 20241219 | 114500 | 3475460350 | 21850 | 21850 | 21850 | 21800 | 259 |
| 420 | 20241219 | 114400 | 3469810000 | 21850 | 21850 | 21850 | 21800 | 480 |
| 421 | 20241219 | 114300 | 3459325350 | 21800 | 21850 | 21850 | 21800 | 384 |
| 422 | 20241219 | 114200 | 3450943900 | 21850 | 21850 | 21850 | 21800 | 266 |
| 423 | 20241219 | 114100 | 3445132300 | 21850 | 21850 | 21850 | 21800 | 378 |
| 424 | 20241219 | 114000 | 3436876900 | 21800 | 21850 | 21850 | 21800 | 146 |
| 425 | 20241219 | 113900 | 3433688100 | 21850 | 21800 | 21900 | 21750 | 8201 |
| 426 | 20241219 | 113800 | 3254547400 | 21750 | 21800 | 21800 | 21750 | 2553 |
| 427 | 20241219 | 113700 | 3199005750 | 21750 | 21800 | 21800 | 21750 | 84 |
| 428 | 20241219 | 113600 | 3197175650 | 21800 | 21800 | 21800 | 21750 | 366 |
| 429 | 20241219 | 113500 | 3189199650 | 21800 | 21750 | 21800 | 21750 | 470 |
| 430 | 20241219 | 113400 | 3178958400 | 21800 | 21800 | 21800 | 21750 | 65 |
| 431 | 20241219 | 113300 | 3177542250 | 21800 | 21800 | 21800 | 21750 | 399 |
| 432 | 20241219 | 113200 | 3168847200 | 21800 | 21800 | 21800 | 21750 | 336 |
| 433 | 20241219 | 113100 | 3161526350 | 21800 | 21800 | 21800 | 21750 | 237 |
| 434 | 20241219 | 113000 | 3156359800 | 21800 | 21800 | 21800 | 21750 | 328 |
| 435 | 20241219 | 112900 | 3149210700 | 21800 | 21800 | 21800 | 21750 | 226 |
| 436 | 20241219 | 112800 | 3144285700 | 21800 | 21800 | 21800 | 21750 | 141 |
| 437 | 20241219 | 112700 | 3141213350 | 21800 | 21850 | 21850 | 21800 | 1857 |
| 438 | 20241219 | 112600 | 3100727850 | 21850 | 21850 | 21850 | 21800 | 1535 |
| 439 | 20241219 | 112500 | 3067258200 | 21850 | 21850 | 21850 | 21800 | 1188 |
| 440 | 20241219 | 112400 | 3041302350 | 21800 | 21850 | 21850 | 21800 | 179 |
| 441 | 20241219 | 112300 | 3037394400 | 21850 | 21800 | 21850 | 21800 | 456 |
| 442 | 20241219 | 112200 | 3027441450 | 21850 | 21850 | 21850 | 21800 | 561 |
| 443 | 20241219 | 112100 | 3015186100 | 21850 | 21800 | 21850 | 21800 | 231 |
| 444 | 20241219 | 112000 | 3010140200 | 21800 | 21850 | 21850 | 21800 | 414 |
| 445 | 20241219 | 111900 | 3001102800 | 21850 | 21850 | 21850 | 21800 | 1400 |
| 446 | 20241219 | 111800 | 2970569750 | 21850 | 21850 | 21850 | 21800 | 439 |
| 447 | 20241219 | 111700 | 2960988350 | 21850 | 21800 | 21850 | 21750 | 438 |
| 448 | 20241219 | 111600 | 2951426850 | 21850 | 21850 | 21850 | 21800 | 256 |
| 449 | 20241219 | 111500 | 2945835500 | 21800 | 21850 | 21850 | 21800 | 495 |
| 450 | 20241219 | 111400 | 2935028100 | 21850 | 21800 | 21850 | 21800 | 288 |
| 451 | 20241219 | 111300 | 2928747550 | 21800 | 21850 | 21850 | 21800 | 2230 |
| 452 | 20241219 | 111200 | 2880092950 | 21850 | 21850 | 21850 | 21800 | 535 |
| 453 | 20241219 | 111100 | 2868405050 | 21850 | 21850 | 21850 | 21800 | 320 |
| 454 | 20241219 | 111000 | 2861414050 | 21850 | 21850 | 21850 | 21800 | 1540 |
| 455 | 20241219 | 110900 | 2827766450 | 21850 | 21800 | 21850 | 21800 | 292 |
| 456 | 20241219 | 110800 | 2821388800 | 21850 | 21850 | 21850 | 21800 | 452 |
| 457 | 20241219 | 110700 | 2811518450 | 21800 | 21850 | 21850 | 21800 | 386 |
| 458 | 20241219 | 110600 | 2803094250 | 21850 | 21850 | 21850 | 21800 | 112 |
| 459 | 20241219 | 110500 | 2800649100 | 21850 | 21800 | 21850 | 21800 | 3026 |
| 460 | 20241219 | 110400 | 2734651600 | 21800 | 21750 | 21800 | 21750 | 327 |
| 461 | 20241219 | 110300 | 2727525400 | 21800 | 21800 | 21800 | 21750 | 257 |
| 462 | 20241219 | 110200 | 2721925400 | 21800 | 21800 | 21800 | 21750 | 369 |
| 463 | 20241219 | 110100 | 2713890900 | 21800 | 21800 | 21800 | 21750 | 322 |
| 464 | 20241219 | 110000 | 2706872400 | 21750 | 21800 | 21800 | 21750 | 204 |
| 465 | 20241219 | 105900 | 2702427500 | 21800 | 21800 | 21800 | 21750 | 347 |
| 466 | 20241219 | 105800 | 2694864950 | 21800 | 21800 | 21800 | 21750 | 258 |
| 467 | 20241219 | 105700 | 2689240600 | 21800 | 21800 | 21800 | 21800 | 135 |
| 468 | 20241219 | 105600 | 2686297600 | 21800 | 21800 | 21800 | 21800 | 40 |
| 469 | 20241219 | 105500 | 2685425600 | 21800 | 21800 | 21800 | 21750 | 349 |
| 470 | 20241219 | 105400 | 2677827500 | 21800 | 21850 | 21850 | 21750 | 2130 |
| 471 | 20241219 | 105300 | 2631393900 | 21850 | 21850 | 21850 | 21800 | 74 |
| 472 | 20241219 | 105200 | 2629778550 | 21850 | 21850 | 21850 | 21800 | 287 |
| 473 | 20241219 | 105100 | 2623510050 | 21850 | 21800 | 21850 | 21800 | 257 |
| 474 | 20241219 | 105000 | 2617894650 | 21850 | 21850 | 21850 | 21800 | 224 |
| 475 | 20241219 | 104900 | 2613001250 | 21850 | 21800 | 21850 | 21800 | 186 |
| 476 | 20241219 | 104800 | 2608939500 | 21850 | 21850 | 21850 | 21800 | 240 |
| 477 | 20241219 | 104700 | 2603696850 | 21850 | 21800 | 21850 | 21800 | 556 |
| 478 | 20241219 | 104600 | 2591575450 | 21800 | 21800 | 21850 | 21800 | 3668 |
| 479 | 20241219 | 104500 | 2511590450 | 21800 | 21850 | 21850 | 21800 | 1069 |
| 480 | 20241219 | 104400 | 2488285750 | 21800 | 21850 | 21850 | 21800 | 208 |
| 481 | 20241219 | 104300 | 2483741200 | 21850 | 21750 | 21850 | 21750 | 2545 |
| 482 | 20241219 | 104200 | 2428252400 | 21800 | 21800 | 21800 | 21800 | 81 |
| 483 | 20241219 | 104100 | 2426486600 | 21800 | 21800 | 21800 | 21800 | 424 |
| 484 | 20241219 | 104000 | 2417243400 | 21800 | 21750 | 21800 | 21750 | 290 |
| 485 | 20241219 | 103900 | 2410921900 | 21800 | 21800 | 21800 | 21750 | 421 |
| 486 | 20241219 | 103800 | 2401764150 | 21800 | 21750 | 21800 | 21700 | 4635 |
| 487 | 20241219 | 103700 | 2300916000 | 21750 | 21700 | 21750 | 21700 | 183 |
| 488 | 20241219 | 103600 | 2296940750 | 21700 | 21750 | 21750 | 21700 | 269 |
| 489 | 20241219 | 103500 | 2291092850 | 21750 | 21700 | 21750 | 21700 | 2493 |
| 490 | 20241219 | 103400 | 2236982650 | 21750 | 21750 | 21750 | 21700 | 1000 |
| 491 | 20241219 | 103300 | 2215259750 | 21700 | 21750 | 21750 | 21700 | 130 |
| 492 | 20241219 | 103200 | 2212435150 | 21750 | 21750 | 21750 | 21700 | 203 |
| 493 | 20241219 | 103100 | 2208023400 | 21750 | 21750 | 21750 | 21700 | 372 |
| 494 | 20241219 | 103000 | 2199935250 | 21700 | 21750 | 21750 | 21700 | 422 |
| 495 | 20241219 | 102900 | 2190767700 | 21750 | 21750 | 21750 | 21700 | 468 |
| 496 | 20241219 | 102800 | 2180606450 | 21750 | 21750 | 21750 | 21700 | 256 |
| 497 | 20241219 | 102700 | 2175043750 | 21750 | 21750 | 21750 | 21750 | 240 |
| 498 | 20241219 | 102600 | 2169823750 | 21700 | 21750 | 21750 | 21700 | 196 |
| 499 | 20241219 | 102500 | 2165562400 | 21750 | 21750 | 21800 | 21750 | 835 |
| 500 | 20241219 | 102400 | 2147398700 | 21750 | 21800 | 21800 | 21750 | 742 |
| 501 | 20241219 | 102300 | 2131253750 | 21800 | 21800 | 21800 | 21800 | 121 |
| 502 | 20241219 | 102200 | 2128615950 | 21800 | 21750 | 21800 | 21750 | 1056 |
| 503 | 20241219 | 102100 | 2105642500 | 21750 | 21750 | 21750 | 21750 | 566 |
| 504 | 20241219 | 102000 | 2093332000 | 21700 | 21750 | 21750 | 21700 | 61 |
| 505 | 20241219 | 101900 | 2092005450 | 21750 | 21800 | 21800 | 21750 | 3044 |
| 506 | 20241219 | 101800 | 2025794450 | 21800 | 21750 | 21800 | 21750 | 62 |
| 507 | 20241219 | 101700 | 2024443800 | 21800 | 21800 | 21800 | 21800 | 180 |
| 508 | 20241219 | 101600 | 2020519800 | 21800 | 21800 | 21800 | 21750 | 55 |
| 509 | 20241219 | 101500 | 2019321800 | 21800 | 21800 | 21800 | 21750 | 104 |
| 510 | 20241219 | 101400 | 2017054650 | 21800 | 21800 | 21800 | 21750 | 701 |
| 511 | 20241219 | 101300 | 2001792350 | 21800 | 21800 | 21800 | 21750 | 89 |
| 512 | 20241219 | 101200 | 1999854200 | 21800 | 21800 | 21800 | 21800 | 127 |
| 513 | 20241219 | 101100 | 1997085600 | 21800 | 21800 | 21800 | 21750 | 85 |
| 514 | 20241219 | 101000 | 1995232800 | 21800 | 21800 | 21800 | 21800 | 180 |
| 515 | 20241219 | 100900 | 1991308800 | 21800 | 21750 | 21800 | 21750 | 1666 |
| 516 | 20241219 | 100800 | 1954991000 | 21750 | 21800 | 21800 | 21750 | 117 |
| 517 | 20241219 | 100700 | 1952444400 | 21800 | 21750 | 21800 | 21750 | 254 |
| 518 | 20241219 | 100600 | 1946919650 | 21800 | 21800 | 21800 | 21750 | 1036 |
| 519 | 20241219 | 100500 | 1924382800 | 21800 | 21800 | 21800 | 21800 | 40 |
| 520 | 20241219 | 100400 | 1923510800 | 21800 | 21800 | 21800 | 21750 | 153 |
| 521 | 20241219 | 100300 | 1920175900 | 21800 | 21800 | 21800 | 21750 | 76 |
| 522 | 20241219 | 100200 | 1918519750 | 21750 | 21800 | 21800 | 21750 | 307 |
| 523 | 20241219 | 100100 | 1911832150 | 21750 | 21850 | 21850 | 21750 | 1824 |
| 524 | 20241219 | 100000 | 1872067550 | 21850 | 21850 | 21850 | 21850 | 162 |
| 525 | 20241219 | 095900 | 1868527850 | 21850 | 21850 | 21850 | 21850 | 259 |
| 526 | 20241219 | 095800 | 1862868700 | 21850 | 21850 | 21850 | 21850 | 69 |
| 527 | 20241219 | 095700 | 1861361050 | 21850 | 21850 | 21850 | 21800 | 197 |
| 528 | 20241219 | 095600 | 1857056750 | 21850 | 21800 | 21850 | 21800 | 131 |
| 529 | 20241219 | 095500 | 1854200600 | 21800 | 21750 | 21850 | 21750 | 3584 |
| 530 | 20241219 | 095400 | 1776123050 | 21750 | 21750 | 21800 | 21750 | 661 |
| 531 | 20241219 | 095300 | 1761744000 | 21750 | 21800 | 21800 | 21750 | 191 |
| 532 | 20241219 | 095200 | 1757582850 | 21800 | 21800 | 21800 | 21750 | 21 |
| 533 | 20241219 | 095100 | 1757125150 | 21800 | 21800 | 21800 | 21750 | 1008 |
| 534 | 20241219 | 095000 | 1735199700 | 21800 | 21700 | 21800 | 21700 | 2467 |
| 535 | 20241219 | 094900 | 1681541300 | 21750 | 21700 | 21750 | 21650 | 1269 |
| 536 | 20241219 | 094800 | 1654025250 | 21700 | 21750 | 21750 | 21700 | 222 |
| 537 | 20241219 | 094700 | 1649205350 | 21750 | 21750 | 21750 | 21700 | 240 |
| 538 | 20241219 | 094600 | 1643985450 | 21750 | 21700 | 21800 | 21700 | 223 |
| 539 | 20241219 | 094500 | 1639135650 | 21800 | 21700 | 21800 | 21650 | 4493 |
| 540 | 20241219 | 094400 | 1541510950 | 21700 | 21700 | 21700 | 21650 | 45 |
| 541 | 20241219 | 094300 | 1540534500 | 21700 | 21700 | 21700 | 21650 | 350 |
| 542 | 20241219 | 094200 | 1532949550 | 21650 | 21700 | 21700 | 21650 | 9 |
| 543 | 20241219 | 094100 | 1532754350 | 21650 | 21650 | 21700 | 21650 | 21 |
| 544 | 20241219 | 094000 | 1532298850 | 21700 | 21700 | 21700 | 21650 | 1472 |
| 545 | 20241219 | 093900 | 1500419100 | 21700 | 21700 | 21700 | 21650 | 1769 |
| 546 | 20241219 | 093800 | 1462119300 | 21700 | 21650 | 21700 | 21650 | 3 |
| 547 | 20241219 | 093700 | 1462054250 | 21700 | 21700 | 21700 | 21650 | 61 |
| 548 | 20241219 | 093600 | 1460732600 | 21700 | 21650 | 21700 | 21600 | 872 |
| 549 | 20241219 | 093500 | 1441843050 | 21600 | 21650 | 21650 | 21600 | 741 |
| 550 | 20241219 | 093400 | 1425800500 | 21700 | 21700 | 21700 | 21600 | 185 |
| 551 | 20241219 | 093300 | 1421792700 | 21650 | 21700 | 21700 | 21600 | 1416 |
| 552 | 20241219 | 093200 | 1391136300 | 21650 | 21700 | 21700 | 21650 | 387 |
| 553 | 20241219 | 093100 | 1382744950 | 21700 | 21650 | 21700 | 21600 | 5045 |
| 554 | 20241219 | 093000 | 1273520550 | 21700 | 21700 | 21700 | 21650 | 151 |
| 555 | 20241219 | 092900 | 1270243900 | 21650 | 21700 | 21700 | 21650 | 785 |
| 556 | 20241219 | 092800 | 1253212000 | 21700 | 21700 | 21750 | 21650 | 86 |
| 557 | 20241219 | 092700 | 1251345050 | 21750 | 21700 | 21750 | 21700 | 26 |
| 558 | 20241219 | 092600 | 1250779650 | 21700 | 21700 | 21750 | 21700 | 1453 |
| 559 | 20241219 | 092500 | 1219246750 | 21700 | 21700 | 21700 | 21700 | 355 |
| 560 | 20241219 | 092400 | 1211543250 | 21700 | 21650 | 21700 | 21650 | 321 |
| 561 | 20241219 | 092300 | 1204577600 | 21700 | 21700 | 21700 | 21700 | 148 |
| 562 | 20241219 | 092200 | 1201366000 | 21700 | 21650 | 21700 | 21650 | 223 |
| 563 | 20241219 | 092100 | 1196537350 | 21650 | 21700 | 21700 | 21600 | 1153 |
| 564 | 20241219 | 092000 | 1171574900 | 21650 | 21650 | 21700 | 21600 | 83 |
| 565 | 20241219 | 091900 | 1169777850 | 21650 | 21650 | 21650 | 21600 | 3547 |
| 566 | 20241219 | 091800 | 1092985850 | 21650 | 21650 | 21650 | 21600 | 681 |
| 567 | 20241219 | 091700 | 1078267200 | 21650 | 21650 | 21650 | 21600 | 48 |
| 568 | 20241219 | 091600 | 1077228600 | 21650 | 21600 | 21650 | 21600 | 5738 |
| 569 | 20241219 | 091500 | 953257250 | 21600 | 21650 | 21700 | 21550 | 3631 |
| 570 | 20241219 | 091400 | 874811650 | 21650 | 21700 | 21700 | 21600 | 629 |
| 571 | 20241219 | 091300 | 861193950 | 21700 | 21700 | 21700 | 21650 | 49 |
| 572 | 20241219 | 091200 | 860131300 | 21650 | 21600 | 21750 | 21600 | 1251 |
| 573 | 20241219 | 091100 | 832992350 | 21600 | 21600 | 21600 | 21550 | 1895 |
| 574 | 20241219 | 091000 | 792085350 | 21600 | 21600 | 21600 | 21550 | 2548 |
| 575 | 20241219 | 090900 | 737048700 | 21600 | 21600 | 21600 | 21550 | 1508 |
| 576 | 20241219 | 090800 | 704477250 | 21550 | 21600 | 21600 | 21550 | 1487 |
| 577 | 20241219 | 090700 | 672370700 | 21600 | 21650 | 21650 | 21550 | 4706 |
| 578 | 20241219 | 090600 | 570694700 | 21650 | 21650 | 21650 | 21600 | 2559 |
| 579 | 20241219 | 090500 | 515348150 | 21600 | 21700 | 21700 | 21600 | 2541 |
| 580 | 20241219 | 090400 | 460361150 | 21650 | 21650 | 21700 | 21650 | 1062 |
| 581 | 20241219 | 090300 | 437351400 | 21650 | 21600 | 21650 | 21550 | 5130 |
| 582 | 20241219 | 090200 | 326540450 | 21600 | 21600 | 21600 | 21550 | 423 |
| 583 | 20241219 | 090100 | 317403700 | 21600 | 21550 | 21600 | 21500 | 3697 |
| 584 | 20241219 | 090000 | 237591950 | 21550 | 21700 | 21700 | 21500 | 10358 |